Andhra Cements Ltd

ANDC
🏛️ india →
86.60
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
11:15 94.12 94.12 94.12 94.12 0.3K
12:15 94.12 94.12 94.12 94.12 0.2K
13:15 94.12 94.12 94.12 94.12 0.6K
14:15 94.12 94.12 94.12 94.12 0.0K
15:15 94.12 94.12 94.12 94.12 0.0K
15:25 94.12 94.12 94.12 94.12 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 86.60 86.60 86.60 86.60 0.0M
2025-09-26 88.36 88.36 88.36 88.36 0.0M
2025-09-25 90.16 90.16 90.16 90.16 0.0M
2025-09-24 90.40 92.24 90.40 92.00 0.0M
2025-09-23 92.24 92.27 92.24 92.24 0.0M
2025-09-22 94.12 94.12 94.12 94.12 0.0M
2025-09-19 97.00 97.00 96.04 96.04 0.0M
2025-09-18 100.00 100.00 97.00 98.00 0.0M
2025-09-17 98.00 98.05 98.00 98.05 0.0M
2025-09-16 94.20 96.13 94.20 96.13 0.0M
2025-09-15 91.24 94.25 91.24 94.25 0.0M
2025-09-12 93.10 93.10 93.10 93.10 0.0M
2025-09-11 93.54 96.00 93.54 95.00 0.0M
2025-09-10 95.44 95.44 95.44 95.44 0.0M
2025-09-09 97.38 97.38 97.38 97.38 0.0M
2025-09-08 109.80 109.80 99.36 99.36 0.0M
2025-09-05 104.50 104.58 100.00 104.58 0.0M
2025-09-04 94.86 99.60 94.00 99.60 0.0M
2025-09-03 97.77 97.77 88.47 94.86 0.1M
2025-09-02 89.76 93.12 88.02 93.12 0.0M
2025-09-01 89.00 89.00 80.95 88.69 0.0M
2025-08-29 85.90 86.62 84.58 85.18 0.0M
2025-08-28 93.09 93.09 84.23 84.58 0.1M
2025-08-26 81.15 88.66 78.07 88.66 0.0M
2025-08-25 71.90 80.60 71.90 80.60 0.0M
2025-08-22 69.06 73.50 69.06 73.28 0.0M
2025-08-21 72.49 72.81 71.66 71.98 0.0M
2025-08-20 72.00 73.79 69.26 71.58 0.0M
2025-08-19 65.60 71.80 65.37 70.44 0.0M
2025-08-18 62.48 68.40 62.45 65.60 0.0M
2025-08-14 63.31 63.47 61.44 62.22 0.0M
2025-08-13 63.39 66.38 62.45 63.10 0.0M
2025-08-12 58.01 63.34 58.01 61.96 0.0M
2025-08-11 61.55 63.16 61.55 62.23 0.0M
2025-08-08 63.73 64.00 61.70 62.62 0.0M
2025-08-07 63.07 64.18 62.79 63.08 0.0M
2025-08-06 65.34 65.40 62.17 62.63 0.0M
2025-08-05 67.06 67.23 63.00 64.88 0.0M
2025-08-04 71.50 71.50 67.00 67.03 0.0M
2025-08-01 68.75 69.17 67.00 67.77 0.0M
2025-07-31 69.50 69.50 67.42 68.45 0.0M
2025-07-30 73.00 73.00 68.00 68.37 0.0M
2025-07-29 70.49 72.01 67.85 70.10 0.0M
2025-07-28 69.47 72.06 69.00 69.51 0.0M
2025-07-25 68.00 71.56 68.00 69.47 0.0M
2025-07-24 67.98 70.54 67.94 70.20 0.0M
2025-07-23 66.91 69.00 66.91 67.98 0.0M
2025-07-22 71.38 71.47 66.94 68.11 0.0M
2025-07-21 69.00 72.31 69.00 71.20 0.0M
2025-07-18 68.49 69.80 66.99 69.62 0.0M
2025-07-17 66.55 68.72 66.55 67.58 0.0M
2025-07-16 67.07 68.00 66.95 67.86 0.0M
2025-07-15 67.64 68.42 66.97 67.13 0.0M
2025-07-14 67.70 68.77 65.96 67.33 0.0M
2025-07-11 66.89 67.14 65.76 66.48 0.0M
2025-07-10 66.50 67.20 66.44 67.20 0.0M
2025-07-09 66.14 67.54 66.14 66.46 0.0M
2025-07-08 66.18 67.16 66.14 66.86 0.0M
2025-07-07 66.25 67.35 66.25 66.85 0.0M
2025-07-04 68.04 68.04 66.41 66.86 0.0M
2025-07-03 67.00 67.97 66.47 66.93 0.0M
2025-07-02 65.41 67.09 65.41 66.73 0.0M
2025-07-01 66.90 67.63 66.00 66.47 0.0M
2025-06-30 67.42 69.39 66.30 66.90 0.0M
2025-06-27 66.70 67.54 66.46 67.39 0.0M
2025-06-26 66.65 67.85 65.80 67.09 0.0M
2025-06-25 67.36 67.36 65.96 66.35 0.0M
2025-06-24 65.51 67.99 65.51 66.06 0.0M
2025-06-23 65.30 67.99 65.30 66.99 0.0M
2025-06-20 65.30 67.38 65.30 66.63 0.0M
2025-06-19 68.54 68.54 66.60 66.66 0.0M
2025-06-18 68.36 69.44 67.99 68.10 0.0M
2025-06-17 67.35 68.67 67.01 67.19 0.0M
2025-06-16 65.32 71.66 65.32 66.91 0.0M
2025-06-13 62.81 68.24 62.81 66.81 0.0M
2025-06-12 70.16 70.16 68.50 68.85 0.0M
2025-06-11 67.60 70.50 67.60 68.45 0.0M
2025-06-10 68.47 68.84 67.96 68.80 0.0M
2025-06-09 74.99 74.99 67.80 67.84 0.0M
2025-06-06 68.90 69.89 68.75 69.38 0.0M
2025-06-05 67.70 68.29 67.43 68.18 0.0M
2025-06-04 69.99 69.99 66.44 67.46 0.0M
2025-06-03 66.98 67.71 65.41 67.46 0.0M
2025-06-02 69.98 69.98 64.85 65.30 0.0M
2025-05-30 64.75 65.00 63.40 64.89 0.0M
2025-05-29 64.95 64.95 61.71 63.77 0.0M
2025-05-28 61.65 63.39 61.00 63.21 0.0M
2025-05-27 60.00 61.00 59.45 60.71 0.0M
2025-05-26 57.50 59.72 57.50 59.00 0.0M
2025-05-23 56.87 59.00 56.87 58.90 0.0M
2025-05-22 57.89 58.70 56.76 57.52 0.0M
2025-05-21 57.16 62.87 56.00 57.30 0.0M
2025-05-20 59.48 59.48 57.11 57.16 0.0M
2025-05-19 59.49 59.49 58.00 58.35 0.0M
2025-05-16 56.90 58.00 56.48 57.86 0.0M
2025-05-15 57.15 58.00 56.56 57.04 0.0M
2025-05-14 57.99 57.99 56.03 57.13 0.0M
2025-05-13 56.20 57.20 54.50 56.10 0.0M
2025-05-12 55.00 56.64 54.56 55.96 0.0M
2025-05-09 54.93 55.63 52.46 53.53 0.0M
2025-05-08 55.97 56.03 53.70 54.93 0.0M
2025-05-07 55.00 55.00 53.00 53.22 0.0M
2025-05-06 56.61 56.97 54.90 55.35 0.0M
2025-05-05 53.01 56.95 53.01 56.76 0.0M
2025-05-02 55.02 57.00 55.02 56.83 0.0M
2025-04-30 57.80 57.80 55.54 56.00 0.0M
2025-04-29 59.50 59.50 56.95 57.17 0.0M
2025-04-28 57.00 58.03 56.14 58.01 0.0M
2025-04-25 59.63 59.77 56.47 57.16 0.0M
2025-04-24 58.79 60.40 57.94 58.72 0.0M
2025-04-23 58.66 59.60 57.55 58.27 0.0M
2025-04-22 57.95 60.00 57.12 58.83 0.1M
2025-04-21 57.99 59.74 56.99 58.96 0.0M
2025-04-17 56.99 58.00 56.96 57.89 0.0M
2025-04-16 55.73 56.00 55.50 55.56 0.0M
2025-04-15 55.34 56.07 54.96 55.27 0.0M
2025-04-11 55.40 55.58 54.00 54.47 0.0M
2025-04-09 54.40 55.01 53.07 53.40 0.0M
2025-04-08 55.00 55.59 53.81 54.49 0.0M
2025-04-07 56.29 56.33 51.76 53.17 0.0M
2025-04-04 55.29 55.93 54.82 54.98 0.0M
2025-04-03 52.21 56.99 52.21 55.99 0.0M
2025-04-02 53.99 53.99 52.06 53.04 0.0M
2025-04-01 52.00 53.76 49.80 52.52 0.0M
2025-03-28 54.50 54.50 48.25 48.88 0.1M
2025-03-27 55.62 55.62 53.11 53.60 0.0M
2025-03-26 56.80 56.80 55.00 55.12 0.0M
2025-03-25 58.85 59.00 56.00 56.46 0.0M
2025-03-24 56.61 58.52 56.61 57.86 0.0M
2025-03-21 58.00 58.24 55.81 56.77 0.0M
2025-03-20 56.06 58.22 56.06 56.89 0.0M
2025-03-19 57.64 58.09 56.00 56.60 0.0M
2025-03-18 57.00 57.11 55.20 56.80 0.0M
2025-03-17 56.66 58.29 56.19 56.60 0.0M
2025-03-13 56.01 57.60 55.90 56.59 0.0M
2025-03-12 55.01 58.08 55.01 56.41 0.0M
2025-03-11 60.60 60.60 57.08 57.82 0.0M
2025-03-10 60.06 61.80 60.00 60.44 0.0M
2025-03-07 64.97 64.97 61.00 61.39 0.0M
2025-03-06 59.69 61.99 59.69 61.25 0.0M
2025-03-05 59.92 61.89 58.58 59.69 0.0M
2025-03-04 56.25 60.00 56.25 59.31 0.0M
2025-03-03 59.59 60.00 55.60 56.64 0.0M
2025-02-28 60.50 60.77 59.13 59.59 0.0M
2025-02-27 64.00 70.15 60.60 60.95 0.1M
2025-02-25 65.00 65.54 64.00 64.36 0.0M
2025-02-24 67.00 67.00 63.69 65.03 0.0M
2025-02-21 64.50 68.77 64.01 67.04 0.0M
2025-02-20 64.19 64.19 62.95 63.25 0.0M
2025-02-19 60.82 63.48 60.30 62.95 0.0M
2025-02-18 64.34 64.34 59.50 60.47 0.0M
2025-02-17 63.94 63.94 57.00 63.12 0.0M
2025-02-14 67.00 67.00 62.01 62.76 0.0M
2025-02-13 65.15 67.00 62.85 64.94 0.0M
2025-02-12 67.42 67.42 63.01 64.04 0.0M
2025-02-11 69.00 69.00 66.00 66.10 0.0M
2025-02-10 70.00 70.81 68.90 69.00 0.0M
2025-02-07 72.81 72.81 69.58 70.58 0.0M
2025-02-06 71.66 72.22 71.00 71.38 0.0M
2025-02-05 69.83 72.29 69.83 71.88 0.0M
2025-02-04 67.76 71.95 67.76 71.26 0.0M
2025-02-03 72.85 72.85 69.10 69.27 0.0M
2025-02-01 73.79 73.79 70.50 71.24 0.0M
2025-01-31 72.99 73.10 71.99 72.47 0.0M
2025-01-30 72.71 73.70 71.99 72.35 0.0M
2025-01-29 71.57 73.50 69.31 72.34 0.0M
2025-01-28 73.70 73.70 68.35 69.21 0.0M
2025-01-27 73.70 73.70 70.16 71.25 0.0M
2025-01-24 73.06 73.46 71.71 72.05 0.0M
2025-01-23 74.60 74.60 73.05 73.27 0.0M
2025-01-22 74.25 74.25 72.30 74.08 0.0M
2025-01-21 78.01 79.84 72.72 73.30 0.0M
2025-01-20 78.89 78.89 76.80 77.93 0.0M
2025-01-17 79.98 79.98 77.27 77.39 0.0M
2025-01-16 76.83 79.00 76.83 78.54 0.0M
2025-01-15 74.26 79.84 74.26 76.83 0.0M
2025-01-14 74.74 75.00 72.38 74.51 0.0M
2025-01-13 78.00 78.00 72.01 73.62 0.0M
2025-01-10 80.32 80.32 75.82 77.15 0.0M
2025-01-09 79.16 80.29 79.00 79.13 0.0M
2025-01-08 79.16 80.72 78.38 79.20 0.0M
2025-01-07 79.16 81.78 79.16 79.89 0.0M
2025-01-06 84.00 84.02 80.00 80.89 0.0M
2025-01-03 86.97 86.97 83.37 83.85 0.0M
2025-01-02 85.45 85.45 84.29 85.26 0.0M
2025-01-01 83.38 86.30 83.38 85.44 0.0M